SHA:688280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.87	10.00	9.75	9.95	-	3.32%	12,928,199
Mar 31, 2026	9.67	9.96	9.59	9.63	9.63	-1.63%	17,025,690
Mar 30, 2026	9.53	9.79	9.37	9.79	9.79	0.72%	15,562,546
Mar 27, 2026	9.55	9.89	9.55	9.72	9.72	0.21%	12,359,440
Mar 26, 2026	9.98	10.14	9.66	9.70	9.70	-3.19%	14,006,360
Mar 25, 2026	9.92	10.28	9.92	10.02	10.02	1.62%	23,111,530
Mar 24, 2026	9.83	9.91	9.51	9.86	9.86	3.79%	21,163,340
Mar 23, 2026	9.86	10.13	9.34	9.50	9.50	-6.22%	27,253,310
Mar 20, 2026	10.51	10.77	10.11	10.13	10.13	-4.88%	27,332,676
Mar 19, 2026	10.66	10.97	10.37	10.65	10.65	-1.48%	24,341,770
Mar 18, 2026	10.55	10.87	10.46	10.81	10.81	2.85%	23,483,210
Mar 17, 2026	11.22	11.27	10.46	10.51	10.51	-6.49%	35,189,730
Mar 16, 2026	10.60	11.24	10.52	11.24	11.24	4.56%	35,875,540
Mar 13, 2026	10.65	11.01	10.55	10.75	10.75	-0.19%	21,761,260
Mar 12, 2026	10.96	11.04	10.60	10.77	10.77	-1.73%	25,008,650
Mar 11, 2026	11.06	11.54	10.93	10.96	10.96	-1.79%	31,132,500
Mar 10, 2026	10.51	11.18	10.51	11.16	11.16	7.41%	35,603,720
Mar 9, 2026	10.33	10.41	9.85	10.39	10.39	-2.44%	33,572,980
Mar 6, 2026	10.24	10.72	10.17	10.65	10.65	3.20%	25,291,399
Mar 5, 2026	10.69	10.74	10.22	10.32	10.32	-0.39%	28,072,990
Mar 4, 2026	10.16	10.65	10.16	10.36	10.36	1.77%	35,397,900
Mar 3, 2026	11.17	11.19	10.11	10.18	10.18	-9.59%	46,023,350
Mar 2, 2026	10.61	11.74	10.60	11.26	11.26	4.84%	58,332,160
Feb 27, 2026	11.11	11.11	10.69	10.74	10.74	-2.89%	28,122,180
Feb 26, 2026	10.95	11.15	10.84	11.06	11.06	1.00%	31,872,200
Feb 25, 2026	11.26	11.37	10.80	10.95	10.95	-2.75%	36,368,820
Feb 24, 2026	11.53	12.10	11.23	11.26	11.26	1.53%	64,935,370
Feb 13, 2026	10.02	11.83	10.02	11.09	11.09	10.68%	67,376,971
Feb 12, 2026	9.69	10.24	9.69	10.02	10.02	3.30%	28,233,950
Feb 11, 2026	9.90	9.92	9.68	9.70	9.70	-2.02%	18,794,140
Feb 10, 2026	10.09	10.13	9.86	9.90	9.90	-1.39%	17,922,450
Feb 9, 2026	10.20	10.26	10.00	10.04	10.04	0.10%	23,262,930
Feb 6, 2026	10.06	10.30	9.88	10.03	10.03	-0.79%	25,952,600
Feb 5, 2026	10.40	10.56	10.06	10.11	10.11	-3.25%	28,264,780
Feb 4, 2026	10.42	10.49	10.09	10.45	10.45	-1.23%	31,361,790
Feb 3, 2026	10.63	10.80	10.34	10.58	10.58	0.95%	41,688,040
Feb 2, 2026	11.02	11.20	10.42	10.48	10.48	-6.18%	72,841,310
Jan 30, 2026	9.79	11.17	9.63	11.17	11.17	19.98%	76,755,470
Jan 29, 2026	9.44	9.64	9.25	9.31	9.31	-1.79%	16,294,490
Jan 28, 2026	9.71	9.74	9.38	9.48	9.48	-2.87%	16,002,930
Jan 27, 2026	9.80	9.84	9.43	9.76	9.76	-1.01%	21,240,010
Jan 26, 2026	10.52	10.67	9.81	9.86	9.86	-7.07%	34,895,720
Jan 23, 2026	9.92	10.95	9.80	10.61	10.61	8.71%	39,595,090
Jan 22, 2026	9.49	9.86	9.48	9.76	9.76	2.20%	15,514,190
Jan 21, 2026	9.19	9.55	9.16	9.55	9.55	3.47%	15,284,410
Jan 20, 2026	9.26	9.38	9.13	9.23	9.23	-0.22%	11,237,410
Jan 19, 2026	9.24	9.31	9.13	9.25	9.25	-0.54%	10,080,980
Jan 16, 2026	9.04	9.36	9.02	9.30	9.30	3.22%	16,027,300
Jan 15, 2026	9.04	9.09	8.91	9.01	9.01	-0.33%	8,926,230
Jan 14, 2026	9.07	9.20	8.84	9.04	9.04	0.33%	15,331,570